NYSE:MOG.B | Historical Stock Price | MOOG INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-02
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.69$5.25$16.31$50.68$157.50$489.441980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$80.00$85.920——
2021-12-30$80.00$85.920——
2021-12-29$80.00$85.920——
2021-12-28$80.00$85.920——
2021-12-27$80.00$85.92400——
2021-12-23$79.00$84.841,900——
2021-12-22$73.82$79.280——
2021-12-21$73.82$79.280——
2021-12-20$73.82$79.281,300——
2021-12-17$72.86$78.250——
2021-12-16$72.86$78.250——
2021-12-15$72.86$78.250——
2021-12-14$72.86$78.250——
2021-12-13$72.86$78.250——
2021-12-10$72.86$78.250——
2021-12-09$72.86$78.25400——
2021-12-08$76.04$81.660——
2021-12-07$76.04$81.660——
2021-12-06$76.04$81.66400——
2021-12-03$71.25$76.52400——
2021-12-02$70.99$76.24600——
2021-12-01$68.48$73.54200——
2021-11-30$73.00$78.40300——
2021-11-29$78.29$84.080——
2021-11-26$78.29$84.080——
2021-11-24$78.29$84.080——
2021-11-23$78.29$84.08200——
2021-11-22$83.00$89.140——
2021-11-19$83.00$89.140——
2021-11-18$83.00$89.140——
2021-11-17$83.00$88.870——
2021-11-16$83.00$88.870——
2021-11-15$83.00$88.870——
2021-11-12$83.00$88.870——
2021-11-11$83.00$88.870——
2021-11-10$83.00$88.870——
2021-11-09$83.00$88.870——
2021-11-08$83.00$88.87300——
2021-11-05$83.36$89.25200——
2021-11-04$78.19$83.720——
2021-11-03$78.19$83.720——
2021-11-02$78.19$83.72500——
2021-11-01$78.20$83.73600——
2021-10-29$77.17$82.63200——
2021-10-28$79.90$85.550——
2021-10-27$79.90$85.550——
2021-10-26$79.90$85.550——
2021-10-25$79.90$85.55200——
2021-10-22$79.56$85.19100——
2021-10-21$82.12$87.930——
2021-10-20$82.12$87.930——
2021-10-19$82.12$87.930——
2021-10-18$82.12$87.930——
2021-10-15$82.12$87.93300——
2021-10-14$79.50$85.120——
2021-10-13$79.50$85.12100——
2021-10-12$80.00$85.66200——
2021-10-11$79.50$85.12100——
2021-10-08$79.00$84.590——
2021-10-07$79.00$84.59100——
2021-10-06$77.18$82.640——
2021-10-05$77.18$82.640——
2021-10-04$77.18$82.640——
2021-10-01$77.18$82.640——
2021-09-30$77.18$82.640——
2021-09-29$77.18$82.641,300——
2021-09-28$76.04$81.420——
2021-09-27$76.04$81.420——
2021-09-24$76.04$81.420——
2021-09-23$76.04$81.420——
2021-09-22$76.04$81.422,100——
2021-09-21$77.00$82.450——
2021-09-20$77.00$82.450——
2021-09-17$77.00$82.450——
2021-09-16$77.00$82.45900——
2021-09-15$80.29$85.97100——
2021-09-14$77.86$83.370——
2021-09-13$77.86$83.370——
2021-09-10$77.86$83.370——
2021-09-09$77.86$83.37100——
2021-09-08$80.01$85.67200——
2021-09-07$80.52$86.210——
2021-09-03$80.52$86.210——
2021-09-02$80.52$86.210——
2021-09-01$80.52$86.21300——
2021-08-31$76.34$81.740——
2021-08-30$76.34$81.740——
2021-08-27$76.34$81.740——
2021-08-26$76.34$81.740——
2021-08-25$76.34$81.740——
2021-08-24$76.34$81.740——
2021-08-23$76.34$81.740——
2021-08-20$76.34$81.740——
2021-08-19$76.34$81.740——
2021-08-18$76.34$81.740——
2021-08-17$76.34$81.740——
2021-08-16$76.34$81.74200——
2021-08-13$78.80$84.370——
2021-08-12$78.80$84.370——
2021-08-11$78.80$84.100——
2021-08-10$78.80$84.100——
2021-08-09$78.80$84.100——
2021-08-06$78.80$84.100——
2021-08-05$78.80$84.100——
2021-08-04$78.80$84.100——
2021-08-03$78.80$84.10300——
2021-08-02$78.34$83.610——
2021-07-30$78.34$83.610——
2021-07-29$78.34$83.610——
2021-07-28$78.34$83.610——
2021-07-27$78.34$83.61100——
2021-07-26$79.92$85.300——
2021-07-23$79.92$85.300——
2021-07-22$79.92$85.300——
2021-07-21$79.92$85.300——
2021-07-20$79.92$85.301,300——
2021-07-19$77.69$82.922,200——
2021-07-16$80.14$85.53400——
2021-07-15$78.60$83.89600——
2021-07-14$83.00$88.590——
2021-07-13$83.00$88.59700——
2021-07-12$83.50$89.120——
2021-07-09$83.50$89.12100——
2021-07-08$83.76$89.400——
2021-07-07$83.76$89.40300——
2021-07-06$84.06$89.720——
2021-07-02$84.06$89.722,400——
2021-07-01$86.36$92.170——
2021-06-30$86.36$92.170——
2021-06-29$86.36$92.170——
2021-06-28$86.36$92.170——
2021-06-25$86.36$92.17200——
2021-06-24$85.47$91.221,300——
2021-06-23$86.00$91.79400——
2021-06-22$87.24$93.11500——
2021-06-21$86.00$91.790——
2021-06-18$86.00$91.790——
2021-06-17$86.00$91.79400——
2021-06-16$87.44$93.33300——
2021-06-15$89.03$95.020——
2021-06-14$89.03$95.02600——
2021-06-11$89.99$96.05100——
2021-06-10$90.28$96.360——
2021-06-09$90.28$96.360——
2021-06-08$90.28$96.360——
2021-06-07$90.28$96.360——
2021-06-04$90.28$96.36900——
2021-06-03$89.52$95.551,300——
2021-06-02$90.94$97.06200——
2021-06-01$91.82$98.00800——
2021-05-28$87.25$93.12300——
2021-05-27$87.20$93.070——
2021-05-26$87.20$93.07700——
2021-05-25$88.65$94.620——
2021-05-24$88.65$94.62300——
2021-05-21$86.50$92.320——
2021-05-20$86.50$92.320——
2021-05-19$86.50$92.320——
2021-05-18$86.50$92.32200——
2021-05-17$90.45$96.54400——
2021-05-14$88.00$93.920——
2021-05-13$88.00$93.920——
2021-05-12$88.00$93.660——
2021-05-11$88.00$93.66200——
2021-05-10$91.82$97.72300——
2021-05-07$85.15$90.620——
2021-05-06$85.15$90.620——
2021-05-05$85.15$90.62100——
2021-05-04$85.15$90.620——
2021-05-03$85.15$90.620——
2021-04-30$85.15$90.620——
2021-04-29$85.15$90.62100——
2021-04-28$85.00$90.460——
2021-04-27$85.00$90.460——
2021-04-26$85.00$90.460——
2021-04-23$85.00$90.460——
2021-04-22$85.00$90.460——
2021-04-21$85.00$90.46100——
2021-04-20$84.94$90.400——
2021-04-19$84.94$90.40100——
2021-04-16$83.41$88.770——
2021-04-15$83.41$88.770——
2021-04-14$83.41$88.77400——
2021-04-13$84.00$89.400——
2021-04-12$84.00$89.400——
2021-04-09$84.00$89.400——
2021-04-08$84.00$89.400——
2021-04-07$84.00$89.40100——
2021-04-06$84.79$90.240——
2021-04-05$84.79$90.240——
2021-04-01$84.79$90.24900——
2021-03-31$80.06$85.210——
2021-03-30$80.06$85.210——
2021-03-29$80.06$85.210——
2021-03-26$80.06$85.210——
2021-03-25$80.06$85.21600——
2021-03-24$83.00$88.340——
2021-03-23$83.00$88.340——
2021-03-22$83.00$88.341,000——
2021-03-19$83.50$88.87300——
2021-03-18$84.30$89.720——
2021-03-17$84.30$89.72100——
2021-03-16$86.00$91.530——
2021-03-15$86.00$91.530——
2021-03-12$86.00$91.530——
2021-03-11$86.00$91.53600——
2021-03-10$85.00$90.460——
2021-03-09$85.00$90.46300——
2021-03-08$80.30$85.460——
2021-03-05$80.30$85.46300——
2021-03-04$80.00$85.140——
2021-03-03$80.00$85.140——
2021-03-02$80.00$85.140——
2021-03-01$80.00$85.140——
2021-02-26$80.00$85.140——
2021-02-25$80.00$85.140——
2021-02-24$80.00$85.140——
2021-02-23$80.00$85.140——
2021-02-22$80.00$85.140——
2021-02-19$80.00$85.140——
2021-02-18$80.00$85.140——
2021-02-17$80.00$85.140——
2021-02-16$80.00$85.140——
2021-02-12$80.00$85.14400——
2021-02-11$82.00$87.27900——
2021-02-10$78.00$82.750——
2021-02-09$78.00$82.750——
2021-02-08$78.00$82.750——
2021-02-05$78.00$82.75500——
2021-02-04$78.28$83.05300——
2021-02-03$72.74$77.170——
2021-02-02$72.74$77.170——
2021-02-01$72.74$77.170——
2021-01-29$72.74$77.170——
2021-01-28$72.74$77.17600——
2021-01-27$69.94$74.20400——
2021-01-26$73.54$78.02200——
2021-01-25$77.08$81.770——
2021-01-22$77.08$81.77200——
2021-01-21$80.25$85.140——
2021-01-20$80.25$85.140——
2021-01-19$80.25$85.14200——
2021-01-15$81.49$86.45400——
2021-01-14$83.71$88.81300——
2021-01-13$82.58$87.61500——
2021-01-12$79.77$84.630——
2021-01-11$79.77$84.630——
2021-01-08$79.77$84.63200——
2021-01-07$82.61$87.64300——
2021-01-06$82.36$87.37900——
2021-01-05$77.01$81.700——
2021-01-04$77.01$81.70600——